OnKure Therapeutics Inc. (OKUR)
NASDAQ: OKUR
· Real-Time Price · USD
2.71
-0.09 (-3.21%)
At close: Oct 03, 2025, 3:59 PM
2.76
1.85%
After-hours: Oct 03, 2025, 06:55 PM EDT
OKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.87 | 3.05 | 2.67 | 2.71 | 2.71 | -3.21% | 190,700 |
| Oct 2, 2025 | 2.68 | 2.85 | 2.61 | 2.80 | 2.80 | 4.87% | 54,412 |
| Oct 1, 2025 | 2.70 | 2.80 | 2.67 | 2.67 | 2.67 | -2.91% | 67,147 |
| Sep 30, 2025 | 2.68 | 2.80 | 2.63 | 2.75 | 2.75 | 3.00% | 134,200 |
| Sep 29, 2025 | 2.56 | 2.85 | 2.56 | 2.67 | 2.67 | 6.37% | 112,630 |
| Sep 26, 2025 | 2.49 | 2.56 | 2.44 | 2.51 | 2.51 | -1.18% | 24,735 |
| Sep 25, 2025 | 2.59 | 2.69 | 2.49 | 2.54 | 2.54 | -2.31% | 14,837 |
| Sep 24, 2025 | 2.59 | 2.63 | 2.54 | 2.60 | 2.60 | 2.77% | 17,153 |
| Sep 23, 2025 | 2.68 | 2.76 | 2.51 | 2.53 | 2.53 | -3.07% | 43,300 |
| Sep 22, 2025 | 2.60 | 2.79 | 2.57 | 2.61 | 2.61 | 1.56% | 84,900 |
| Sep 19, 2025 | 2.52 | 2.62 | 2.52 | 2.57 | 2.57 | 3.63% | 59,215 |
| Sep 18, 2025 | 2.39 | 2.53 | 2.39 | 2.48 | 2.48 | 3.77% | 17,846 |
| Sep 17, 2025 | 2.40 | 2.51 | 2.31 | 2.39 | 2.39 | 0.84% | 22,706 |
| Sep 16, 2025 | 2.39 | 2.39 | 2.32 | 2.37 | 2.37 | -0.84% | 50,395 |
| Sep 15, 2025 | 2.36 | 2.47 | 2.36 | 2.39 | 2.39 | -2.45% | 24,900 |
| Sep 12, 2025 | 2.46 | 2.46 | 2.31 | 2.45 | 2.45 | 0.41% | 64,544 |
| Sep 11, 2025 | 2.56 | 2.63 | 2.41 | 2.44 | 2.44 | -2.40% | 99,400 |
| Sep 10, 2025 | 2.57 | 2.59 | 2.46 | 2.50 | 2.50 | -2.72% | 54,286 |
| Sep 9, 2025 | 2.65 | 2.69 | 2.45 | 2.57 | 2.57 | -2.28% | 93,100 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.53 | 2.63 | 2.63 | -4.36% | 54,836 |
Page 1 of 57